日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
成交额 |
涨跌额 |
涨跌幅 |
2021-04-16 |
9.51 |
10.57 |
9.46 |
10.57 |
81691手 |
8359万 |
0.96 |
9.99% |
2021-04-15 |
9.64 |
10.16 |
9.38 |
9.61 |
81383手 |
7869万 |
0.20 |
2.12% |
2021-04-14 |
9.75 |
9.95 |
9.35 |
9.41 |
79540手 |
7564万 |
-0.19 |
-1.98% |
2021-04-13 |
10.19 |
10.20 |
9.57 |
9.60 |
94120手 |
9241万 |
-0.51 |
-5.04% |
2021-04-12 |
9.97 |
11.03 |
9.36 |
10.11 |
206348手 |
20891万 |
0.08 |
0.80% |
2021-04-09 |
9.12 |
10.03 |
8.99 |
10.03 |
171977手 |
16691万 |
0.91 |
9.98% |
2021-04-08 |
8.32 |
9.12 |
8.27 |
9.12 |
75596手 |
6728万 |
0.83 |
10.01% |
2021-04-07 |
8.38 |
8.46 |
8.25 |
8.29 |
27815手 |
2319万 |
-0.10 |
-1.19% |
2021-04-06 |
8.37 |
8.65 |
8.27 |
8.39 |
33333手 |
2819万 |
0.00 |
0.00% |
2021-04-02 |
8.55 |
8.71 |
8.35 |
8.39 |
33688手 |
2866万 |
-0.19 |
-2.21% |
2021-04-01 |
8.32 |
8.82 |
8.20 |
8.58 |
56159手 |
4745万 |
0.26 |
3.12% |
2021-03-31 |
8.20 |
8.55 |
7.99 |
8.32 |
56729手 |
4726万 |
0.13 |
1.59% |
2021-03-30 |
8.09 |
8.31 |
7.88 |
8.19 |
61687手 |
5006万 |
0.18 |
2.25% |
2021-03-29 |
7.85 |
8.06 |
7.72 |
8.01 |
34376手 |
2725万 |
0.20 |
2.56% |
2021-03-26 |
7.79 |
7.85 |
7.71 |
7.81 |
27233手 |
2123万 |
0.02 |
0.26% |
2021-03-25 |
7.60 |
7.92 |
7.44 |
7.79 |
36017手 |
2789万 |
0.23 |
3.04% |
2021-03-24 |
7.60 |
7.68 |
7.52 |
7.56 |
17997手 |
1363万 |
-0.03 |
-0.40% |
2021-03-23 |
7.87 |
7.88 |
7.52 |
7.59 |
28880手 |
2197万 |
-0.20 |
-2.57% |
2021-03-22 |
7.71 |
7.88 |
7.70 |
7.79 |
21839手 |
1701万 |
0.11 |
1.43% |
2021-03-19 |
7.60 |
7.73 |
7.42 |
7.68 |
22587手 |
1727万 |
0.02 |
0.26% |
2021-03-18 |
7.90 |
7.93 |
7.66 |
7.66 |
30790手 |
2387万 |
-0.22 |
-2.79% |
2021-03-17 |
8.00 |
8.00 |
7.83 |
7.88 |
29360手 |
2319万 |
-0.01 |
-0.13% |
2021-03-16 |
7.72 |
7.92 |
7.68 |
7.89 |
34857手 |
2729万 |
0.18 |
2.33% |
2021-03-15 |
7.73 |
7.83 |
7.66 |
7.71 |
29240手 |
2259万 |
-0.14 |
-1.78% |
2021-03-12 |
7.93 |
7.96 |
7.72 |
7.85 |
52676手 |
4119万 |
-0.24 |
-2.97% |
2021-03-11 |
7.79 |
8.09 |
7.51 |
8.09 |
77779手 |
6077万 |
-0.08 |
-0.98% |
2021-03-10 |
8.95 |
9.19 |
8.00 |
8.17 |
126008手 |
10811万 |
-0.36 |
-4.22% |
2021-03-09 |
7.90 |
8.53 |
7.38 |
8.53 |
43864手 |
3573万 |
0.78 |
10.06% |
2021-03-08 |
7.99 |
8.15 |
7.60 |
7.75 |
27981手 |
2212万 |
-0.08 |
-1.02% |
2021-03-05 |
7.58 |
7.85 |
7.52 |
7.83 |
19393手 |
1507万 |
0.13 |
1.69% |
2021-03-04 |
7.62 |
7.78 |
7.51 |
7.70 |
16060手 |
1236万 |
0.01 |
0.13% |
2021-03-03 |
7.61 |
7.78 |
7.58 |
7.69 |
14294手 |
1097万 |
0.07 |
0.92% |
2021-03-02 |
7.80 |
7.83 |
7.56 |
7.62 |
16864手 |
1291万 |
-0.12 |
-1.55% |
2021-03-01 |
7.41 |
7.85 |
7.41 |
7.74 |
25825手 |
1981万 |
0.24 |
3.20% |
2021-02-26 |
7.28 |
7.58 |
7.27 |
7.50 |
16924手 |
1264万 |
0.15 |
2.04% |
2021-02-25 |
7.55 |
7.55 |
7.32 |
7.35 |
15116手 |
1117万 |
-0.10 |
-1.34% |
2021-02-24 |
7.40 |
7.54 |
7.40 |
7.45 |
18751手 |
1402万 |
0.05 |
0.68% |
2021-02-23 |
7.46 |
7.53 |
7.32 |
7.40 |
17412手 |
1289万 |
-0.07 |
-0.94% |
2021-02-22 |
7.37 |
7.72 |
7.34 |
7.47 |
38493手 |
2904万 |
0.10 |
1.36% |
2021-02-19 |
7.03 |
7.39 |
6.97 |
7.37 |
28288手 |
2044万 |
0.32 |
4.54% |
2021-02-18 |
6.81 |
7.09 |
6.81 |
7.05 |
23258手 |
1624万 |
0.27 |
3.98% |
2021-02-10 |
6.88 |
6.92 |
6.77 |
6.78 |
16850手 |
1150万 |
-0.05 |
-0.73% |
2021-02-09 |
6.67 |
6.85 |
6.66 |
6.83 |
18141手 |
1231万 |
0.17 |
2.55% |
2021-02-08 |
6.76 |
6.88 |
6.60 |
6.66 |
19300手 |
1288万 |
-0.07 |
-1.04% |
2021-02-05 |
6.60 |
7.10 |
6.60 |
6.73 |
28117手 |
1921万 |
0.04 |
0.60% |
2021-02-04 |
6.80 |
6.90 |
6.61 |
6.69 |
30332手 |
2041万 |
-0.26 |
-3.74% |
2021-02-03 |
7.20 |
7.20 |
6.95 |
6.95 |
29079手 |
2043万 |
-0.29 |
-4.01% |
2021-02-02 |
7.15 |
7.33 |
7.08 |
7.24 |
34186手 |
2458万 |
0.10 |
1.40% |
2021-02-01 |
7.31 |
7.43 |
7.07 |
7.14 |
44758手 |
3221万 |
-0.22 |
-2.99% |
2021-01-29 |
7.43 |
7.84 |
7.24 |
7.36 |
82008手 |
6072万 |
-0.50 |
-6.36% |
2021-01-28 |
8.50 |
8.86 |
7.80 |
7.86 |
126437手 |
10484万 |
-0.65 |
-7.64% |
2021-01-27 |
8.51 |
8.51 |
8.41 |
8.51 |
37766手 |
3211万 |
0.77 |
9.95% |
2021-01-26 |
7.25 |
7.74 |
7.25 |
7.74 |
15580手 |
1195万 |
0.70 |
9.94% |
2021-01-25 |
7.26 |
7.30 |
7.01 |
7.04 |
17407手 |
1232万 |
-0.27 |
-3.69% |
2021-01-22 |
7.48 |
7.49 |
7.29 |
7.31 |
15281手 |
1122万 |
-0.17 |
-2.27% |
2021-01-21 |
7.41 |
7.58 |
7.41 |
7.48 |
17224手 |
1292万 |
0.02 |
0.27% |
2021-01-20 |
7.47 |
7.54 |
7.38 |
7.46 |
14187手 |
1056万 |
-0.02 |
-0.27% |
2021-01-19 |
7.36 |
7.55 |
7.28 |
7.48 |
21906手 |
1629万 |
0.13 |
1.77% |
2021-01-18 |
7.22 |
7.54 |
7.22 |
7.35 |
19202手 |
1422万 |
0.06 |
0.82% |
2021-01-15 |
6.86 |
7.38 |
6.83 |
7.29 |
32189手 |
2316万 |
0.31 |
4.44% |
2021-01-14 |
6.87 |
7.11 |
6.86 |
6.98 |
20992手 |
1470万 |
0.13 |
1.90% |
2021-01-13 |
7.09 |
7.12 |
6.79 |
6.85 |
23784手 |
1639万 |
-0.21 |
-2.98% |
2021-01-12 |
7.00 |
7.22 |
7.00 |
7.06 |
14810手 |
1052万 |
-0.02 |
-0.28% |
2021-01-11 |
7.33 |
7.33 |
6.99 |
7.08 |
25132手 |
1787万 |
-0.27 |
-3.67% |
2021-01-08 |
7.26 |
7.52 |
7.02 |
7.35 |
30227手 |
2218万 |
0.08 |
1.10% |
2021-01-07 |
7.70 |
7.71 |
7.19 |
7.27 |
42276手 |
3104万 |
-0.36 |
-4.72% |
2021-01-06 |
7.85 |
7.87 |
7.61 |
7.63 |
25068手 |
1924万 |
-0.22 |
-2.80% |
2021-01-05 |
7.97 |
8.09 |
7.79 |
7.85 |
23472手 |
1850万 |
-0.12 |
-1.51% |
2021-01-04 |
7.93 |
8.05 |
7.93 |
7.97 |
25957手 |
2074万 |
0.04 |
0.50% |
2020-12-31 |
8.01 |
8.12 |
7.90 |
7.93 |
22858手 |
1825万 |
0.00 |
0.00% |
2020-12-30 |
7.95 |
8.02 |
7.76 |
7.93 |
31352手 |
2482万 |
-0.09 |
-1.12% |
2020-12-29 |
7.75 |
8.25 |
7.73 |
8.02 |
58273手 |
4694万 |
0.30 |
3.89% |
2020-12-28 |
8.28 |
8.35 |
7.58 |
7.72 |
74119手 |
5920万 |
-0.66 |
-7.88% |
2020-12-25 |
8.58 |
8.58 |
8.23 |
8.38 |
28376手 |
2385万 |
-0.19 |
-2.22% |
2020-12-24 |
9.15 |
9.18 |
8.40 |
8.57 |
54322手 |
4736万 |
-0.53 |
-5.82% |
2020-12-23 |
9.08 |
9.23 |
9.03 |
9.10 |
19649手 |
1792万 |
-0.02 |
-0.22% |
2020-12-22 |
9.30 |
9.36 |
9.08 |
9.12 |
32472手 |
2988万 |
-0.25 |
-2.67% |
2020-12-21 |
9.47 |
9.47 |
9.30 |
9.37 |
24032手 |
2253万 |
-0.13 |
-1.37% |
2020-12-18 |
9.46 |
9.62 |
9.37 |
9.50 |
29653手 |
2819万 |
0.03 |
0.32% |
2020-12-17 |
9.40 |
9.54 |
9.28 |
9.47 |
20835手 |
1961万 |
-0.03 |
-0.32% |
2020-12-16 |
9.52 |
9.52 |
9.35 |
9.50 |
18762手 |
1768万 |
-0.03 |
-0.32% |
2020-12-15 |
9.80 |
9.80 |
9.50 |
9.53 |
27043手 |
2595万 |
-0.18 |
-1.85% |
2020-12-14 |
9.34 |
9.75 |
9.19 |
9.71 |
39479手 |
3740万 |
0.35 |
3.74% |
2020-12-11 |
9.77 |
9.77 |
9.26 |
9.36 |
45384手 |
4283万 |
-0.40 |
-4.10% |
2020-12-10 |
9.82 |
9.83 |
9.60 |
9.76 |
33565手 |
3256万 |
-0.08 |
-0.81% |
2020-12-09 |
10.03 |
10.03 |
9.73 |
9.84 |
43481手 |
4275万 |
-0.19 |
-1.89% |
2020-12-08 |
10.19 |
10.27 |
9.93 |
10.03 |
76090手 |
7632万 |
-0.39 |
-3.74% |
2020-12-07 |
9.90 |
10.65 |
9.83 |
10.42 |
105779手 |
10911万 |
0.44 |
4.41% |
2020-12-04 |
9.64 |
10.12 |
9.62 |
9.98 |
89746手 |
8882万 |
0.45 |
4.72% |
2020-12-03 |
9.72 |
9.72 |
9.51 |
9.53 |
41391手 |
3963万 |
-0.17 |
-1.75% |
2020-11-30 |
9.85 |
9.94 |
9.69 |
9.70 |
43178手 |
4216万 |
-0.19 |
-1.92% |
2020-11-27 |
10.14 |
10.17 |
9.79 |
9.89 |
62517手 |
6190万 |
-0.25 |
-2.46% |
2020-11-26 |
10.00 |
10.65 |
9.90 |
10.14 |
123985手 |
12749万 |
-0.14 |
-1.36% |
2020-11-25 |
9.79 |
10.28 |
9.69 |
10.28 |
110923手 |
11090万 |
0.52 |
5.33% |
2020-11-24 |
10.00 |
10.02 |
9.75 |
9.76 |
82781手 |
8150万 |
-0.44 |
-4.31% |
2020-11-23 |
10.23 |
10.45 |
10.00 |
10.20 |
127250手 |
12934万 |
-0.47 |
-4.41% |
2020-11-20 |
10.61 |
11.08 |
10.52 |
10.67 |
208968手 |
22544万 |
0.53 |
5.23% |
2020-11-19 |
10.11 |
10.14 |
10.11 |
10.14 |
41236手 |
4179万 |
0.92 |
9.98% |
2020-11-18 |
9.14 |
9.24 |
9.07 |
9.22 |
24190手 |
2216万 |
0.07 |
0.77% |
2020-11-17 |
9.08 |
9.15 |
9.04 |
9.15 |
12404手 |
1127万 |
0.05 |
0.55% |
2020-11-16 |
9.09 |
9.15 |
9.07 |
9.10 |
13351手 |
1215万 |
0.01 |
0.11% |
2020-11-13 |
9.13 |
9.14 |
9.02 |
9.09 |
11215手 |
1017万 |
-0.05 |
-0.55% |
2020-11-12 |
9.09 |
9.20 |
9.06 |
9.14 |
18055手 |
1647万 |
0.05 |
0.55% |
2020-11-11 |
9.17 |
9.17 |
9.04 |
9.09 |
19181手 |
1743万 |
-0.09 |
-0.98% |
2020-11-10 |
9.28 |
9.38 |
9.10 |
9.18 |
32297手 |
2970万 |
-0.05 |
-0.54% |
2020-11-09 |
9.19 |
9.33 |
9.18 |
9.23 |
27247手 |
2520万 |
0.02 |
0.22% |
2020-11-06 |
9.39 |
9.51 |
9.16 |
9.21 |
24310手 |
2249万 |
-0.30 |
-3.15% |
2020-11-05 |
9.34 |
9.78 |
9.34 |
9.51 |
37442手 |
3570万 |
0.37 |
4.05% |
2020-11-04 |
9.40 |
9.47 |
9.12 |
9.14 |
18451手 |
1695万 |
-0.18 |
-1.93% |
2020-11-03 |
9.25 |
9.44 |
9.25 |
9.32 |
13671手 |
1275万 |
0.05 |
0.54% |
2020-11-02 |
9.10 |
9.32 |
9.01 |
9.27 |
14207手 |
1303万 |
0.14 |
1.53% |
2020-10-30 |
9.46 |
9.46 |
9.07 |
9.13 |
15875手 |
1471万 |
-0.31 |
-3.28% |
2020-10-29 |
9.37 |
9.57 |
9.26 |
9.44 |
12908手 |
1219万 |
0.06 |
0.64% |
2020-10-28 |
9.35 |
9.54 |
9.25 |
9.38 |
12053手 |
1128万 |
0.03 |
0.32% |
2020-10-27 |
9.41 |
9.42 |
9.30 |
9.35 |
8141手 |
761万 |
-0.06 |
-0.64% |
2020-10-26 |
9.49 |
9.55 |
9.26 |
9.41 |
6015手 |
565万 |
-0.01 |
-0.11% |
2020-10-23 |
9.53 |
9.64 |
9.40 |
9.42 |
8488手 |
804万 |
-0.13 |
-1.36% |
2020-10-22 |
9.50 |
9.62 |
9.39 |
9.55 |
9350手 |
889万 |
0.01 |
0.10% |
2020-10-21 |
9.75 |
9.75 |
9.53 |
9.54 |
10871手 |
1044万 |
-0.17 |
-1.75% |
2020-10-20 |
9.43 |
9.75 |
9.43 |
9.71 |
15337手 |
1476万 |
0.22 |
2.32% |
2020-10-19 |
9.66 |
9.74 |
9.48 |
9.49 |
14622手 |
1400万 |
-0.17 |
-1.76% |